Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
9.4975 USDT |
42,618.2937 |
9.3642 USDT |
9.3417 USDT |
9.4121 USDT |
9.6507 USDT |
| 2023-07-11 |
9.2946 USDT |
46,103.2501 |
9.2572 USDT |
9.1430 USDT |
9.2651 USDT |
9.3288 USDT |
| 2023-07-10 |
9.1860 USDT |
50,074.4551 |
9.1099 USDT |
8.8575 USDT |
9.0020 USDT |
9.4931 USDT |
| 2023-07-09 |
9.1567 USDT |
51,682.3315 |
9.2004 USDT |
9.0557 USDT |
9.1376 USDT |
9.1011 USDT |
| 2023-07-08 |
9.2598 USDT |
44,167.8430 |
9.2722 USDT |
9.0649 USDT |
9.1807 USDT |
9.1018 USDT |
| 2023-07-07 |
9.1564 USDT |
51,813.5192 |
8.9775 USDT |
8.8188 USDT |
9.0579 USDT |
9.1637 USDT |
| 2023-07-06 |
9.0618 USDT |
47,571.3924 |
8.8135 USDT |
8.7004 USDT |
8.7829 USDT |
9.2041 USDT |
| 2023-07-05 |
9.0016 USDT |
49,158.7518 |
9.1906 USDT |
8.6700 USDT |
8.7719 USDT |
8.7695 USDT |
| 2023-07-04 |
9.3260 USDT |
49,292.7674 |
9.3607 USDT |
9.0511 USDT |
9.1966 USDT |
9.2609 USDT |
| 2023-07-03 |
9.3863 USDT |
36,619.7764 |
9.3389 USDT |
9.2720 USDT |
9.3700 USDT |
9.4100 USDT |
| 2023-07-02 |
9.2590 USDT |
54,304.9433 |
9.4584 USDT |
9.0871 USDT |
9.2097 USDT |
9.3187 USDT |
| 2023-07-01 |
9.2914 USDT |
53,514.3091 |
9.2723 USDT |
9.0971 USDT |
9.1829 USDT |
9.4675 USDT |
| 2023-06-30 |
8.9827 USDT |
54,050.1734 |
8.6016 USDT |
8.5101 USDT |
8.5791 USDT |
9.2274 USDT |
| 2023-06-29 |
8.5655 USDT |
60,044.3665 |
8.3953 USDT |
8.3816 USDT |
8.5450 USDT |
8.5675 USDT |
| 2023-06-28 |
8.7390 USDT |
48,585.9632 |
9.0035 USDT |
8.2092 USDT |
8.4131 USDT |
8.3959 USDT |
| 2023-06-27 |
8.9450 USDT |
49,300.1252 |
8.7159 USDT |
8.6994 USDT |
8.8249 USDT |
8.9674 USDT |
| 2023-06-26 |
8.9062 USDT |
52,935.5781 |
9.0066 USDT |
8.6515 USDT |
8.7183 USDT |
8.6904 USDT |
| 2023-06-25 |
8.9778 USDT |
46,566.5746 |
8.6577 USDT |
8.6449 USDT |
8.7110 USDT |
8.9638 USDT |
| 2023-06-24 |
8.6709 USDT |
55,080.9277 |
8.5387 USDT |
8.4716 USDT |
8.5809 USDT |
8.6343 USDT |
| 2023-06-23 |
8.3142 USDT |
50,877.4217 |
8.0340 USDT |
8.0203 USDT |
8.0910 USDT |
8.5755 USDT |
| 2023-06-22 |
8.3399 USDT |
57,410.3470 |
8.2875 USDT |
7.9949 USDT |
8.0994 USDT |
8.0580 USDT |
| 2023-06-21 |
8.1526 USDT |
44,751.3288 |
8.0602 USDT |
8.0354 USDT |
8.1388 USDT |
8.2996 USDT |
| 2023-06-20 |
7.9063 USDT |
55,544.6895 |
7.8987 USDT |
7.7148 USDT |
7.7923 USDT |
8.0335 USDT |
| 2023-06-19 |
7.7399 USDT |
55,967.7813 |
7.6838 USDT |
7.6460 USDT |
7.7059 USDT |
7.8547 USDT |
| 2023-06-18 |
7.8149 USDT |
54,603.5562 |
7.8312 USDT |
7.6158 USDT |
7.6951 USDT |
7.6865 USDT |
| 2023-06-17 |
7.8729 USDT |
49,062.1342 |
7.6816 USDT |
7.6423 USDT |
7.6824 USDT |
7.9231 USDT |
| 2023-06-16 |
7.4510 USDT |
53,585.6524 |
7.3187 USDT |
7.2393 USDT |
7.3177 USDT |
7.6926 USDT |
| 2023-06-15 |
7.1846 USDT |
54,529.0856 |
7.2874 USDT |
7.0140 USDT |
7.1392 USDT |
7.2076 USDT |
| 2023-06-14 |
7.5453 USDT |
60,294.5131 |
7.5723 USDT |
7.2328 USDT |
7.2979 USDT |
7.2984 USDT |
| 2023-06-13 |
7.6135 USDT |
45,729.1871 |
7.6349 USDT |
7.4752 USDT |
7.5481 USDT |
7.5685 USDT |
| 2023-06-12 |
7.5295 USDT |
56,961.8477 |
7.4008 USDT |
7.2351 USDT |
7.3772 USDT |
7.6562 USDT |
| 2023-06-11 |
7.5048 USDT |
56,487.6817 |
7.6828 USDT |
7.3423 USDT |
7.3946 USDT |
7.4459 USDT |
| 2023-06-10 |
7.5147 USDT |
43,635.4171 |
9.0217 USDT |
6.7341 USDT |
7.1326 USDT |
7.1103 USDT |
| 2023-06-09 |
9.0287 USDT |
36,092.3224 |
8.9889 USDT |
8.9114 USDT |
8.9760 USDT |
8.9794 USDT |
| 2023-06-08 |
9.0402 USDT |
46,438.8243 |
9.0572 USDT |
8.8947 USDT |
8.9877 USDT |
9.0383 USDT |
| 2023-06-07 |
9.3070 USDT |
36,331.2689 |
9.4856 USDT |
9.1089 USDT |
9.1632 USDT |
9.1602 USDT |
| 2023-06-06 |
9.2791 USDT |
39,318.2969 |
9.3238 USDT |
9.0946 USDT |
9.2064 USDT |
9.4982 USDT |
| 2023-06-05 |
9.7409 USDT |
44,213.7722 |
10.1157 USDT |
8.9171 USDT |
9.1914 USDT |
9.1815 USDT |
| 2023-06-04 |
10.1382 USDT |
45,490.4768 |
10.0709 USDT |
9.9832 USDT |
10.0563 USDT |
10.2032 USDT |
| 2023-06-03 |
10.1306 USDT |
41,928.5788 |
10.1983 USDT |
10.0132 USDT |
10.0533 USDT |
10.0516 USDT |
| 2023-06-02 |
10.1450 USDT |
33,990.9332 |
9.9970 USDT |
9.8539 USDT |
10.0000 USDT |
10.1572 USDT |
| 2023-06-01 |
10.0302 USDT |
44,316.7748 |
9.9927 USDT |
9.8067 USDT |
9.9059 USDT |
10.0693 USDT |
| 2023-05-31 |
10.1075 USDT |
42,533.0053 |
10.4190 USDT |
9.9223 USDT |
9.9595 USDT |
9.9459 USDT |
| 2023-05-30 |
10.5381 USDT |
33,608.0536 |
10.5799 USDT |
10.3550 USDT |
10.4033 USDT |
10.3949 USDT |
| 2023-05-29 |
10.6342 USDT |
38,418.1182 |
10.7209 USDT |
10.5296 USDT |
10.5814 USDT |
10.6098 USDT |
| 2023-05-28 |
10.5405 USDT |
35,457.4379 |
10.4633 USDT |
10.4113 USDT |
10.5088 USDT |
10.6005 USDT |
| 2023-05-27 |
10.4434 USDT |
41,412.8724 |
10.3695 USDT |
10.3338 USDT |
10.3850 USDT |
10.4110 USDT |
| 2023-05-26 |
10.0353 USDT |
38,283.7913 |
9.9391 USDT |
9.8209 USDT |
9.9178 USDT |
10.3675 USDT |
| 2023-05-25 |
9.8674 USDT |
42,608.5308 |
9.8769 USDT |
9.6009 USDT |
9.7702 USDT |
9.9468 USDT |
| 2023-05-24 |
10.0598 USDT |
31,277.1891 |
10.3748 USDT |
9.7682 USDT |
9.8416 USDT |
9.8379 USDT |